Options Chain for IONQ INC COM (IONQ) - $51.71 as of 5/21/2026 5:22:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 38.15 | 40.45 | 39.30 | 39.00 | +14.53 | +59.38% | 2.07 | 7 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 20.00 | 37.00 | 39.35 | 38.18 | 38.02 | +9.71 | +34.30% | 1.91 | 28 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 21.00 | 36.05 | 38.35 | 37.20 | 36.95 | +9.55 | +34.86% | 1.77 | 24 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 22.00 | 35.00 | 37.35 | 36.18 | 35.91 | +8.75 | +32.22% | 1.64 | 22 | 5 | 9.98 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 23.00 | 34.20 | 36.35 | 35.28 | 35.11 | +11.74 | +50.24% | 1.53 | 27 | 3 | 9.95 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 24.00 | 33.05 | 35.40 | 34.23 | 34.08 | +11.64 | +51.88% | 1.43 | 31 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 25.00 | 32.15 | 34.55 | 33.35 | 33.05 | +8.85 | +36.57% | 1.33 | 164 | 57 | 8.36 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 26.00 | 31.20 | 33.35 | 32.28 | 32.23 | % | 1.24 | 42 | 0 | 9.83 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 27.00 | 30.05 | 33.20 | 31.63 | 31.28 | +11.60 | +58.95% | 1.17 | 30 | 4 | 9.20 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 28.00 | 29.20 | 31.35 | 30.28 | 30.06 | +11.29 | +60.15% | 1.08 | 51 | 10 | 8.83 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 29.00 | 28.15 | 30.35 | 29.25 | 28.69 | +5.96 | +26.23% | 1.01 | 23 | 31 | 8.46 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 29.50 | 27.75 | 29.95 | 28.85 | 28.50 | +6.22 | +27.92% | 0.98 | 26 | 3 | 9.04 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 30.00 | 27.30 | 29.55 | 28.43 | 28.19 | +0.91 | +3.34% | 0.95 | 37 | 88 | 9.19 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 30.50 | 26.70 | 29.05 | 27.88 | 27.85 | +10.08 | +56.73% | 0.91 | 40 | 2 | 9.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 31.00 | 26.05 | 28.35 | 27.20 | 27.06 | +9.72 | +56.06% | 0.88 | 30 | 37 | 7.76 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 31.50 | 25.55 | 27.85 | 26.70 | 26.51 | +9.57 | +56.50% | 0.85 | 17 | 5 | 7.39 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 32.00 | 25.15 | 27.35 | 26.25 | 26.12 | +9.02 | +52.75% | 0.82 | 26 | 58 | 7.43 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 32.50 | 24.90 | 27.70 | 26.30 | 25.71 | +11.93 | +86.58% | 0.81 | 37 | 2 | 7.27 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 33.00 | 24.40 | 26.35 | 25.38 | 25.26 | +6.52 | +34.80% | 0.77 | 79 | 60 | 7.11 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 33.50 | 24.20 | 26.00 | 25.10 | 24.64 | +6.30 | +34.36% | 0.75 | 34 | 6 | 7.77 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 34.00 | 23.80 | 25.35 | 24.58 | 24.42 | +9.62 | +65.00% | 0.72 | 10 | 57 | 7.14 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 34.50 | 22.55 | 25.05 | 23.80 | 23.78 | +6.47 | +37.38% | 0.69 | 12 | 21 | 7.56 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 35.00 | 22.45 | 24.35 | 23.40 | 23.36 | +6.44 | +38.07% | 0.67 | 42 | 201 | 6.83 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 35.50 | 21.55 | 23.85 | 22.70 | 22.74 | +11.27 | +98.26% | 0.64 | 5 | 3 | 6.17 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 36.00 | 21.20 | 23.35 | 22.28 | 22.04 | +6.09 | +38.19% | 0.62 | 27 | 71 | 6.20 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 36.50 | 20.60 | 22.90 | 21.75 | 21.70 | +11.21 | +106.87% | 0.60 | 11 | 2 | 5.88 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 37.00 | 20.15 | 22.55 | 21.35 | 22.36 | +7.61 | +51.60% | 0.58 | 5 | 302 | 6.75 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 37.50 | 19.70 | 22.05 | 20.88 | 20.80 | +9.20 | +79.31% | 0.56 | 1 | 6 | 6.60 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 38.00 | 19.30 | 21.35 | 20.33 | 20.74 | +6.80 | +48.78% | 0.53 | 2 | 37 | 5.63 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 38.50 | 18.70 | 21.05 | 19.88 | 13.46 | 0.00 | 0.00% | 0.52 | 0 | 2 | 6.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 39.00 | 18.05 | 20.35 | 19.20 | 13.04 | 0.00 | 0.00% | 0.49 | 0 | 39 | 5.35 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 39.50 | 17.70 | 20.05 | 18.88 | 19.50 | +7.05 | +56.63% | 0.48 | 2 | 3 | 5.99 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 40.00 | 18.10 | 19.45 | 18.78 | 18.69 | +6.49 | +53.20% | 0.47 | 24 | 242 | 5.61 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 40.50 | 16.65 | 18.85 | 17.75 | 18.97 | +12.86 | +210.48% | 0.44 | 1 | 51 | 4.95 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 41.00 | 16.20 | 18.40 | 17.30 | 18.12 | +7.12 | +64.73% | 0.42 | 21 | 52 | 4.16 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 41.50 | 15.70 | 18.00 | 16.85 | 17.64 | +6.82 | +63.04% | 0.41 | 2 | 20 | 5.29 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 42.00 | 15.10 | 17.50 | 16.30 | 17.03 | +6.88 | +67.79% | 0.39 | 9 | 207 | 4.56 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 42.50 | 14.65 | 16.85 | 15.75 | 15.88 | +6.78 | +74.51% | 0.37 | 7 | 74 | 4.43 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 43.00 | 14.25 | 16.35 | 15.30 | 15.35 | +7.45 | +94.31% | 0.36 | 9 | 43 | 3.87 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 43.50 | 13.75 | 15.85 | 14.80 | 15.57 | +7.07 | +83.18% | 0.34 | 1 | 37 | 4.30 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 44.00 | 13.35 | 15.25 | 14.30 | 14.23 | +6.08 | +74.61% | 0.33 | 11 | 44 | 3.48 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 44.50 | 12.85 | 14.90 | 13.88 | 13.73 | +6.27 | +84.05% | 0.31 | 46 | 74 | 3.36 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 45.00 | 12.45 | 14.40 | 13.43 | 14.00 | +6.90 | +97.19% | 0.30 | 91 | 255 | 3.07 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 45.50 | 12.05 | 13.90 | 12.98 | 12.75 | +8.36 | +190.44% | 0.29 | 69 | 23 | 3.68 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 46.00 | 11.95 | 13.40 | 12.68 | 12.17 | +5.52 | +83.01% | 0.28 | 37 | 148 | 3.56 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 46.50 | 11.45 | 12.90 | 12.18 | 11.87 | +6.32 | +113.88% | 0.26 | 7 | 137 | 3.55 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 47.00 | 10.50 | 12.20 | 11.35 | 11.38 | +5.48 | +92.89% | 0.24 | 44 | 406 | 3.21 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 47.50 | 9.80 | 11.85 | 10.83 | 10.67 | +5.42 | +103.24% | 0.23 | 16 | 72 | 3.20 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 48.00 | 9.35 | 11.40 | 10.38 | 10.75 | +6.00 | +126.32% | 0.22 | 117 | 654 | 2.86 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 48.50 | 8.75 | 10.90 | 9.83 | 9.83 | +6.03 | +158.69% | 0.20 | 92 | 135 | 2.75 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 49.00 | 9.40 | 10.30 | 9.85 | 9.10 | +5.10 | +127.50% | 0.20 | 178 | 630 | 2.94 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 49.50 | 8.00 | 9.75 | 8.88 | 8.95 | +5.30 | +145.21% | 0.18 | 71 | 359 | 2.73 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 50.00 | 8.20 | 9.50 | 8.85 | 9.00 | +5.75 | +176.93% | 0.18 | 840 | 1,481 | 2.05 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 51.00 | 7.55 | 8.45 | 8.00 | 7.48 | +4.91 | +191.06% | 0.16 | 443 | 1,176 | 2.19 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 52.00 | 6.65 | 7.50 | 7.08 | 7.02 | +5.04 | +254.55% | 0.14 | 913 | 2,120 | 2.44 | 0.99 | 0.02 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 53.00 | 5.65 | 6.30 | 5.98 | 5.60 | +4.15 | +286.21% | 0.11 | 587 | 1,498 | 1.66 | 0.96 | 0.03 | -0.08 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 54.00 | 4.20 | 5.30 | 4.75 | 5.11 | +4.04 | +377.57% | 0.09 | 1,727 | 1,581 | 1.60 | 0.93 | 0.04 | -0.16 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 55.00 | 3.95 | 4.30 | 4.13 | 4.15 | +3.42 | +468.50% | 0.08 | 1,734 | 3,033 | 1.14 | 0.87 | 0.06 | -0.27 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 56.00 | 3.10 | 3.55 | 3.33 | 3.25 | +2.71 | +501.86% | 0.06 | 2,187 | 2,050 | 1.26 | 0.80 | 0.08 | -0.45 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 57.00 | 2.45 | 2.84 | 2.65 | 2.65 | +2.29 | +636.12% | 0.05 | 2,752 | 1,085 | 1.24 | 0.71 | 0.10 | -0.58 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 58.00 | 1.79 | 2.10 | 1.95 | 2.00 | +1.76 | +733.34% | 0.03 | 4,070 | 863 | 1.21 | 0.61 | 0.11 | -0.66 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 59.00 | 1.25 | 1.52 | 1.39 | 1.43 | +1.25 | +694.45% | 0.02 | 4,580 | 1,087 | 1.20 | 0.50 | 0.11 | -0.69 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 60.00 | 0.96 | 1.05 | 1.01 | 1.02 | +0.89 | +684.62% | 0.02 | 13,615 | 3,269 | 1.22 | 0.40 | 0.10 | -0.68 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 61.00 | 0.66 | 0.77 | 0.72 | 0.69 | +0.60 | +666.67% | 0.01 | 4,938 | 393 | 1.21 | 0.30 | 0.09 | -0.63 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 62.00 | 0.38 | 0.55 | 0.47 | 0.39 | +0.33 | +550.00% | 0.01 | 2,916 | 430 | 1.22 | 0.22 | 0.08 | -0.46 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 63.00 | 0.27 | 0.35 | 0.31 | 0.30 | +0.25 | +500.00% | 0.00 | 1,660 | 466 | 1.24 | 0.16 | 0.06 | -0.31 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 64.00 | 0.14 | 0.26 | 0.20 | 0.22 | +0.18 | +450.00% | 0.00 | 847 | 1,545 | 1.25 | 0.11 | 0.05 | -0.21 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 65.00 | 0.13 | 0.17 | 0.15 | 0.15 | +0.12 | +400.00% | 0.00 | 3,138 | 668 | 1.31 | 0.08 | 0.04 | -0.13 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 66.00 | 0.08 | 0.13 | 0.11 | 0.10 | +0.08 | +400.00% | 0.00 | 330 | 130 | 1.36 | 0.05 | 0.03 | -0.08 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 67.00 | 0.03 | 0.10 | 0.07 | 0.10 | +0.08 | +400.00% | 0.00 | 402 | 477 | 1.35 | 0.03 | 0.02 | -0.05 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 68.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 327 | 115 | 1.53 | 0.02 | 0.01 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 69.00 | 0.02 | 0.15 | 0.09 | 0.09 | +0.07 | +350.00% | 0.00 | 39 | 168 | 1.64 | 0.01 | 0.01 | -0.01 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 70.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 5,603 | 2,919 | 1.62 | 0.01 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 71.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 44 | 115 | 1.94 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 72.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.03 | -75.00% | 0.00 | 58 | 104 | 2.27 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 73.00 | 0.01 | 0.13 | 0.07 | 0.05 | -0.28 | -84.85% | 0.00 | 45 | 87 | 2.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 74.00 | 0.00 | 0.61 | 0.31 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.51 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 728 | 109 | 2.22 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 157 | 264 | 2.53 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 84 | 3.06 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/21/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/21/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 578 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.54 | 0.27 | 0.01 | -0.05 | -83.34% | 0.01 | 1 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 2.11 | 1.06 | 0.06 | 0.00 | 0.00% | 0.04 | 3 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 2.08 | 1.04 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:57 PM EST |
| 29.50 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,692 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 30.50 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/21/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:57 PM EST |
| 31.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.22 | -95.66% | 0.00 | 37 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 2.11 | 1.06 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.42 | 0.21 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:57 PM EST |
| 33.50 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,268 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 34.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.05 | -0.05 | -50.00% | 0.00 | 11 | 732 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 35.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 7 | 586 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 36.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.06 | -75.00% | 0.00 | 3 | 179 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 38.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 2,909 | 3.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 39.50 | 0.00 | 0.02 | 0.01 | 0.05 | +0.02 | +66.67% | 0.00 | 10 | 32 | 3.15 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 175 | 634 | 2.83 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 40.50 | 0.00 | 0.08 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 67 | 3.59 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 41.00 | 0.01 | 0.11 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 18 | 532 | 3.17 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 41.50 | 0.01 | 0.11 | 0.06 | 0.01 | -0.12 | -92.31% | 0.00 | 20 | 114 | 3.08 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 236 | 438 | 2.96 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 42.50 | 0.01 | 0.09 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 16 | 207 | 2.83 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 43.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 21 | 424 | 2.80 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 43.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 490 | 568 | 2.85 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 44.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 51 | 635 | 2.27 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 44.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 56 | 260 | 2.59 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 465 | 2,632 | 2.12 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 45.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 92 | 1,282 | 2.14 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 46.00 | 0.02 | 0.11 | 0.07 | 0.02 | -0.12 | -85.72% | 0.00 | 139 | 414 | 2.35 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 46.50 | 0.02 | 0.07 | 0.05 | 0.04 | -0.14 | -77.78% | 0.00 | 306 | 715 | 2.16 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 47.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.18 | -85.72% | 0.00 | 234 | 659 | 2.15 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 47.50 | 0.02 | 0.12 | 0.07 | 0.07 | -0.21 | -75.00% | 0.00 | 165 | 358 | 2.10 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 48.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.34 | -97.15% | 0.00 | 1,501 | 1,120 | 1.74 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 48.50 | 0.01 | 0.10 | 0.06 | 0.01 | -0.41 | -97.62% | 0.00 | 145 | 192 | 1.82 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 49.00 | 0.02 | 0.13 | 0.08 | 0.07 | -0.41 | -85.42% | 0.00 | 304 | 605 | 1.85 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 49.50 | 0.00 | 0.12 | 0.06 | 0.03 | -0.57 | -95.00% | 0.00 | 172 | 89 | 2.01 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 50.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.69 | -95.84% | 0.00 | 1,442 | 1,266 | 1.52 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 51.00 | 0.04 | 0.15 | 0.10 | 0.04 | -0.99 | -96.12% | 0.00 | 639 | 481 | 1.63 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 52.00 | 0.05 | 0.08 | 0.07 | 0.07 | -1.33 | -95.00% | 0.00 | 409 | 229 | 1.36 | -0.01 | 0.02 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 53.00 | 0.02 | 0.11 | 0.07 | 0.10 | -1.90 | -95.00% | 0.00 | 1,431 | 473 | 1.11 | -0.04 | 0.03 | -0.08 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 54.00 | 0.13 | 0.18 | 0.16 | 0.16 | -2.42 | -93.80% | 0.00 | 585 | 452 | 1.24 | -0.07 | 0.04 | -0.16 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 55.00 | 0.22 | 0.30 | 0.26 | 0.27 | -3.18 | -92.18% | 0.00 | 2,935 | 311 | 1.19 | -0.13 | 0.06 | -0.27 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 56.00 | 0.39 | 0.49 | 0.44 | 0.44 | -3.56 | -89.00% | 0.01 | 1,346 | 199 | 1.22 | -0.20 | 0.08 | -0.45 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 57.00 | 0.55 | 0.74 | 0.65 | 0.74 | -4.81 | -86.67% | 0.01 | 1,697 | 119 | 1.15 | -0.29 | 0.10 | -0.58 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 58.00 | 0.89 | 1.06 | 0.98 | 1.00 | -5.40 | -84.38% | 0.02 | 2,814 | 124 | 1.10 | -0.39 | 0.11 | -0.66 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 59.00 | 1.30 | 1.61 | 1.46 | 1.99 | -5.41 | -73.11% | 0.02 | 1,095 | 23 | 1.14 | -0.50 | 0.11 | -0.69 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 60.00 | 1.89 | 2.20 | 2.05 | 2.32 | -9.18 | -79.83% | 0.03 | 310 | 55 | 1.11 | -0.60 | 0.10 | -0.68 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 61.00 | 2.53 | 3.40 | 2.97 | 3.40 | -5.55 | -62.02% | 0.05 | 131 | 3 | 1.35 | -0.70 | 0.09 | -0.63 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 62.00 | 3.25 | 4.60 | 3.93 | 4.22 | -8.81 | -67.62% | 0.06 | 25 | 2 | 1.52 | -0.78 | 0.08 | -0.46 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 63.00 | 3.90 | 5.95 | 4.93 | 5.07 | % | 0.08 | 5 | 0 | 1.62 | -0.84 | 0.06 | -0.31 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 64.00 | 5.00 | 6.95 | 5.98 | 7.35 | 0.00 | 0.00% | 0.09 | 0 | 20 | 2.96 | -0.89 | 0.05 | -0.21 | 5/14/2026 | 5/21/2026 3:59:57 PM EST |
| 65.00 | 5.80 | 7.90 | 6.85 | 6.65 | -6.63 | -49.93% | 0.11 | 3 | 30 | 0.00 | -0.92 | 0.04 | -0.13 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 66.00 | 6.75 | 8.65 | 7.70 | 8.00 | -8.98 | -52.89% | 0.12 | 34 | 1 | 0.00 | -0.95 | 0.03 | -0.08 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 67.00 | 7.75 | 9.60 | 8.68 | 8.65 | -9.25 | -51.68% | 0.13 | 1 | 1 | 3.29 | -0.97 | 0.02 | -0.05 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 68.00 | 8.65 | 10.85 | 9.75 | 15.92 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.00 | -0.98 | 0.01 | -0.03 | 5/12/2026 | 5/21/2026 3:59:57 PM EST |
| 69.00 | 9.55 | 12.00 | 10.78 | 10.32 | -10.06 | -49.37% | 0.16 | 1 | 0 | 4.09 | -0.99 | 0.01 | -0.01 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 70.00 | 10.70 | 12.95 | 11.83 | 11.22 | -10.06 | -47.28% | 0.17 | 1 | 0 | 0.00 | -0.99 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 71.00 | 11.65 | 13.90 | 12.78 | 12.10 | -9.73 | -44.58% | 0.18 | 25 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 72.00 | 12.50 | 14.90 | 13.70 | 13.95 | % | 0.19 | 3 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 73.00 | 13.50 | 15.85 | 14.68 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 74.00 | 14.50 | 16.85 | 15.68 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 75.00 | 15.50 | 17.90 | 16.70 | % | 0.22 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 80.00 | 20.50 | 22.85 | 21.68 | 22.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 3:59:57 PM EST |
| 85.00 | 25.50 | 28.00 | 26.75 | % | 0.31 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST |